Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 103.94 | 106.95 | 102.42 | 106.95 | 322,778 | +2.97(+2.85%) |
Nov 29, 2022 | 102.81 | 104.20 | 101.77 | 103.98 | 239,373 | +2.21(+2.18%) |
Nov 28, 2022 | 104.26 | 105.08 | 100.40 | 101.77 | 188,743 | -3.10(-2.95%) |
Nov 25, 2022 | 103.23 | 104.86 | 103.23 | 104.86 | 67,756 | +1.92(+1.86%) |
Nov 23, 2022 | 103.19 | 104.38 | 101.12 | 102.95 | 153,648 | -0.62(-0.60%) |
Nov 22, 2022 | 98.83 | 103.66 | 97.29 | 103.57 | 438,207 | +4.62(+4.67%) |
Nov 21, 2022 | 99.10 | 100.48 | 97.50 | 98.94 | 196,055 | -0.16(-0.16%) |
Nov 18, 2022 | 101.83 | 102.14 | 98.76 | 99.10 | 213,455 | -0.18(-0.18%) |
Nov 17, 2022 | 98.12 | 100.03 | 96.98 | 99.28 | 255,849 | -1.17(-1.17%) |
Nov 16, 2022 | 99.79 | 100.81 | 98.20 | 100.45 | 161,237 | -0.19(-0.18%) |
Nov 15, 2022 | 99.26 | 101.83 | 97.95 | 100.64 | 231,517 | +3.25(+3.33%) |
Nov 14, 2022 | 99.70 | 99.70 | 96.18 | 97.39 | 187,326 | -2.21(-2.21%) |
Nov 11, 2022 | 100.69 | 102.73 | 98.21 | 99.60 | 263,319 | -1.82(-1.79%) |
Nov 10, 2022 | 95.18 | 102.75 | 95.18 | 101.41 | 396,069 | +9.86(+10.78%) |
Nov 09, 2022 | 95.07 | 95.63 | 90.70 | 91.55 | 295,572 | -5.13(-5.30%) |
Nov 08, 2022 | 98.33 | 99.63 | 95.41 | 96.68 | 264,161 | -0.46(-0.47%) |
Nov 07, 2022 | 99.61 | 101.44 | 95.80 | 97.13 | 210,405 | -1.81(-1.83%) |
Nov 04, 2022 | 102.91 | 103.67 | 97.25 | 98.94 | 308,059 | -2.41(-2.38%) |
Nov 03, 2022 | 94.50 | 101.35 | 93.63 | 101.35 | 443,270 | +7.54(+8.04%) |
Nov 02, 2022 | 97.87 | 92.22 | 93.81 | 385,660 | -4.54(-4.62%) | |
Nov 01, 2022 | 97.06 | 99.44 | 96.24 | 98.35 | 437,150 | +2.97(+3.12%) |
Oct 31, 2022 | 92.64 | 96.10 | 91.99 | 95.38 | 745,418 | +3.21(+3.48%) |
Oct 28, 2022 | 88.23 | 92.60 | 87.51 | 92.17 | 284,794 | +3.37(+3.80%) |
Oct 27, 2022 | 89.98 | 90.02 | 87.92 | 88.80 | 659,703 | -0.05(-0.06%) |
Oct 26, 2022 | 88.69 | 91.93 | 88.69 | 88.85 | 233,154 | -0.46(-0.51%) |
Oct 25, 2022 | 85.02 | 90.11 | 84.98 | 89.31 | 307,349 | +5.09(+6.05%) |
Oct 24, 2022 | 84.18 | 84.42 | 82.13 | 84.22 | 195,692 | +0.78(+0.93%) |
Oct 21, 2022 | 81.89 | 83.73 | 80.34 | 83.44 | 2,045,769 | +2.04(+2.50%) |
Oct 20, 2022 | 82.54 | 84.32 | 80.44 | 81.40 | 226,181 | -1.14(-1.38%) |
Oct 19, 2022 | 83.78 | 84.04 | 81.35 | 82.54 | 296,611 | -1.99(-2.36%) |
Oct 18, 2022 | 85.95 | 86.77 | 83.00 | 84.53 | 221,721 | +1.14(+1.36%) |
Oct 17, 2022 | 82.73 | 85.36 | 82.25 | 83.40 | 286,982 | +3.88(+4.88%) |
Oct 14, 2022 | 84.03 | 84.56 | 79.09 | 79.51 | 251,255 | -2.74(-3.33%) |
Oct 13, 2022 | 79.98 | 83.20 | 78.18 | 82.25 | 237,794 | +0.12(+0.15%) |
Oct 12, 2022 | 82.94 | 83.14 | 81.36 | 82.13 | 197,102 | -0.69(-0.83%) |
Oct 11, 2022 | 81.29 | 84.00 | 80.05 | 82.81 | 338,321 | +0.86(+1.04%) |
Oct 10, 2022 | 81.41 | 83.74 | 80.56 | 81.96 | 313,919 | +1.56(+1.94%) |
Oct 07, 2022 | 83.80 | 84.06 | 79.52 | 80.40 | 620,378 | -4.55(-5.36%) |
Oct 06, 2022 | 81.44 | 87.18 | 81.18 | 84.95 | 954,412 | +3.64(+4.48%) |
Oct 05, 2022 | 84.10 | 85.28 | 80.28 | 81.31 | 357,224 | -4.69(-5.46%) |
Oct 04, 2022 | 82.06 | 86.15 | 82.06 | 86.00 | 491,996 | +5.55(+6.90%) |
Oct 03, 2022 | 79.34 | 81.87 | 78.95 | 80.45 | 280,066 | +2.36(+3.03%) |
Sep 30, 2022 | 78.43 | 80.54 | 78.09 | 78.09 | 372,994 | +0.36(+0.47%) |
Sep 29, 2022 | 80.12 | 80.74 | 77.22 | 77.72 | 399,518 | -3.59(-4.42%) |
Sep 28, 2022 | 78.00 | 82.00 | 77.47 | 81.31 | 439,001 | +3.97(+5.14%) |
Sep 27, 2022 | 78.78 | 80.09 | 77.02 | 77.34 | 318,920 | -0.32(-0.41%) |
Sep 26, 2022 | 79.62 | 80.57 | 77.54 | 77.66 | 443,138 | -2.02(-2.53%) |
Sep 23, 2022 | 80.05 | 80.86 | 78.60 | 79.68 | 419,201 | -1.84(-2.26%) |
Sep 22, 2022 | 84.00 | 84.38 | 80.54 | 81.52 | 616,975 | -2.35(-2.80%) |
Sep 21, 2022 | 83.68 | 86.54 | 83.34 | 83.87 | 481,003 | +0.66(+0.79%) |
Sep 20, 2022 | 87.33 | 87.33 | 82.96 | 83.21 | 539,515 | -5.33(-6.02%) |
Sep 19, 2022 | 80.72 | 89.12 | 79.95 | 88.54 | 1,089,667 | +9.39(+11.86%) |
Sep 16, 2022 | 76.91 | 80.25 | 76.39 | 79.15 | 959,027 | +1.15(+1.48%) |
Sep 15, 2022 | 77.89 | 80.48 | 77.40 | 78.00 | 226,858 | +0.93(+1.21%) |
Sep 14, 2022 | 78.08 | 78.44 | 76.36 | 77.07 | 236,622 | -1.25(-1.59%) |
Sep 13, 2022 | 80.10 | 80.91 | 78.02 | 78.31 | 222,990 | -4.98(-5.98%) |
Sep 12, 2022 | 82.21 | 84.31 | 82.21 | 83.30 | 223,210 | +1.25(+1.53%) |
Sep 09, 2022 | 80.60 | 82.07 | 79.76 | 82.04 | 184,216 | +2.32(+2.91%) |
Sep 08, 2022 | 76.83 | 79.86 | 76.18 | 79.72 | 184,249 | +2.02(+2.59%) |
Sep 07, 2022 | 76.36 | 77.74 | 75.89 | 77.71 | 213,905 | +1.27(+1.66%) |
Sep 06, 2022 | 78.45 | 78.88 | 76.18 | 76.43 | 319,772 | -1.68(-2.15%) |
Sep 02, 2022 | 78.36 | 78.87 | 76.81 | 78.11 | 242,265 | +1.33(+1.74%) |